Skip to main content
Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.69
+0.01 (0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.708.708.678.698.690.12%34,704
Jun 25, 20268.668.688.668.688.680.29%80,142
Jun 24, 20268.618.658.618.658.650.41%21,132
Jun 23, 20268.618.648.618.628.62-0.12%136,730
Jun 22, 20268.648.648.618.638.63-98,448
Jun 18, 20268.638.648.628.638.63-0.12%33,945
Jun 17, 20268.618.678.618.648.64-0.12%24,331
Jun 16, 20268.718.718.628.658.650.12%45,929
Jun 15, 20268.648.668.628.648.640.12%27,063
Jun 12, 20268.638.648.618.638.63-42,450
Jun 11, 20268.618.638.598.638.630.35%33,360
Jun 10, 20268.598.618.588.608.60-35,014
Jun 9, 20268.608.628.588.608.60-50,780
Jun 8, 20268.608.618.588.608.600.11%53,294
Jun 5, 20268.608.628.588.598.59-0.34%54,493
Jun 4, 20268.638.638.608.628.620.12%34,549
Jun 3, 20268.648.648.608.618.61-0.29%27,173
Jun 2, 20268.608.648.588.638.630.17%27,438
Jun 1, 20268.588.638.588.628.62-0.06%38,854
May 29, 20268.628.708.608.628.620.13%133,679
May 28, 20268.688.688.638.658.610.12%31,446
May 27, 20268.618.658.618.648.600.12%29,034
May 26, 20268.678.678.618.638.590.23%38,558
May 22, 20268.588.628.588.618.57-62,875
May 21, 20268.568.618.568.618.570.23%39,051
May 20, 20268.568.598.568.598.550.10%85,634
May 19, 20268.598.598.568.588.54-0.22%88,322
May 18, 20268.618.618.578.608.56-0.35%55,288
May 15, 20268.648.648.618.638.59-0.29%69,965
May 14, 20268.598.668.598.658.610.06%70,240
May 13, 20268.628.668.628.658.61-0.12%43,838
May 12, 20268.698.698.648.668.62-0.23%57,635
May 11, 20268.708.708.668.688.64-0.12%37,503
May 8, 20268.718.718.668.698.650.12%31,713
May 7, 20268.698.718.668.688.64-36,406
May 6, 20268.658.688.658.688.640.35%64,449
May 5, 20268.658.668.638.658.61-0.17%69,762
May 4, 20268.728.728.658.668.62-0.17%116,435
May 1, 20268.748.748.658.688.640.06%49,397
Apr 30, 20268.648.688.648.678.630.15%294,603
Apr 29, 20268.738.738.708.718.62-0.29%502,421
Apr 28, 20268.748.758.728.738.65-0.11%38,433
Apr 27, 20268.768.768.738.748.66-0.06%71,391
Apr 24, 20268.758.768.728.758.660.11%70,270
Apr 23, 20268.758.848.728.748.65-96,492
Apr 22, 20268.758.758.728.748.65-31,811
Apr 21, 20268.738.748.728.748.65-0.11%44,253
Apr 20, 20268.758.768.728.758.660.16%32,353
Apr 17, 20268.758.788.728.738.650.16%58,486
Apr 16, 20268.738.768.718.728.63-0.09%48,269
Apr 15, 20268.738.758.718.738.64-0.06%381,368
Apr 14, 20268.718.748.688.738.650.24%48,222
Apr 13, 20268.728.738.698.718.63-0.01%24,246
Apr 10, 20268.728.738.708.718.63-26,952
Apr 9, 20268.758.758.688.718.630.06%25,363
Apr 8, 20268.718.738.688.718.62-37,654
Apr 7, 20268.708.738.648.718.620.12%62,376
Apr 6, 20268.728.728.678.708.61-0.17%43,777
Apr 2, 20268.668.728.648.718.630.35%34,924
Apr 1, 20268.628.738.628.688.600.23%170,244
Mar 31, 20268.688.718.658.668.58-0.09%28,686
Mar 30, 20268.608.748.608.728.580.34%47,239
Mar 27, 20268.698.738.678.698.56-0.23%37,874
Mar 26, 20268.798.798.688.718.58-0.29%165,662
Mar 25, 20268.708.778.678.738.600.17%306,158
Mar 24, 20268.718.768.708.728.58-0.29%28,597
Mar 23, 20268.768.788.718.748.61-0.06%47,360
Mar 20, 20268.758.888.718.758.61-0.34%63,983
Mar 19, 20268.778.808.758.788.64-0.14%24,586
Mar 18, 20268.768.818.768.798.660.03%47,627
Mar 17, 20268.798.828.768.798.650.11%79,943
Mar 16, 20268.788.808.758.788.640.34%94,118
Mar 13, 20268.758.788.728.758.61-0.40%65,468
Mar 12, 20268.818.818.768.788.65-0.12%34,231
Mar 11, 20268.828.828.768.798.66-0.28%656,045
Mar 10, 20268.818.838.788.828.68-0.26%92,433
Mar 9, 20268.858.858.808.848.710.15%31,108
Mar 6, 20268.838.838.808.838.690.11%53,610
Mar 5, 20268.838.848.818.828.68-0.17%21,307
Mar 4, 20268.928.928.828.838.70-0.11%19,478
Mar 3, 20268.848.858.828.848.71-0.28%1,798,231
Mar 2, 20268.878.898.858.878.730.06%83,343
Feb 27, 20268.878.908.858.868.730.12%34,019
Feb 26, 20268.828.898.828.888.720.23%72,037
Feb 25, 20268.858.878.838.868.700.11%43,661
Feb 24, 20268.858.878.848.858.69-38,906
Feb 23, 20268.828.898.828.858.69-38,011
Feb 20, 20268.768.868.768.858.690.12%47,525
Feb 19, 20268.838.858.808.848.680.16%54,901
Feb 18, 20268.798.858.798.838.66-0.11%109,685
Feb 17, 20268.848.848.838.848.67-0.06%76,550
Feb 13, 20268.848.858.838.848.680.29%58,748
Feb 12, 20268.818.828.798.828.650.46%54,944
Feb 11, 20268.878.988.758.788.61-0.11%75,020
Feb 10, 20269.139.138.778.798.620.23%64,473
Feb 9, 20268.768.778.758.778.60-45,876
Feb 6, 20269.029.028.758.778.600.11%60,723
Feb 5, 20268.738.768.738.768.590.06%80,650
Feb 4, 20268.748.768.728.758.59-101,269
Feb 3, 20268.748.758.748.758.590.06%119,406